Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	20.88	20.90	20.80	20.80	322,070	-0.05(-0.24%)
Apr 27, 2018	20.82	20.86	20.82	20.86	87,390	+0.10(+0.49%)
Apr 26, 2018	20.70	20.77	20.69	20.75	65,333	+0.13(+0.61%)
Apr 25, 2018	20.67	20.69	20.60	20.63	120,187	-0.13(-0.64%)
Apr 24, 2018	20.85	20.88	20.74	20.76	175,387	-0.11(-0.53%)
Apr 23, 2018	20.89	20.91	20.82	20.87	162,763	-0.01(-0.06%)
Apr 20, 2018	20.99	20.99	20.87	20.88	356,736	-0.16(-0.77%)
Apr 19, 2018	21.04	21.08	20.96	21.04	131,330	-0.14(-0.67%)
Apr 18, 2018	21.34	21.34	21.18	21.19	172,115	-0.17(-0.77%)
Apr 17, 2018	21.32	21.38	21.30	21.35	183,343	+0.03(+0.15%)
Apr 16, 2018	21.26	21.32	21.21	21.32	414,928	-0.01(-0.04%)
Apr 13, 2018	21.26	21.33	21.26	21.33	104,104	+0.04(+0.18%)
Apr 12, 2018	21.36	21.36	21.26	21.29	126,572	-0.08(-0.37%)
Apr 11, 2018	21.44	21.44	21.34	21.37	164,256	+0.02(+0.11%)
Apr 10, 2018	21.36	21.37	21.30	21.34	220,840	+0.01(+0.04%)
Apr 09, 2018	21.25	21.35	21.25	21.33	57,752	+0.05(+0.26%)
Apr 06, 2018	21.27	21.30	21.23	21.28	172,646	+0.11(+0.52%)
Apr 05, 2018	21.20	21.21	21.17	21.17	40,833	-0.07(-0.33%)
Apr 04, 2018	21.27	21.30	21.23	21.24	54,655	+0.02(+0.07%)
Apr 03, 2018	21.26	21.30	21.22	21.22	99,186	-0.10(-0.48%)
Apr 02, 2018	21.27	21.37	21.25	21.33	783,563	-0.02(-0.10%)
Mar 29, 2018		21.35	21.35	21.35	0	+0.20(+0.96%)
Mar 28, 2018	21.17	21.19	21.10	21.14	160,686	+0.01(+0.04%)
Mar 27, 2018	21.03	21.14	21.03	21.14	406,973	+0.14(+0.67%)
Mar 26, 2018	21.02	21.06	20.97	20.99	179,174	+0.08(+0.37%)
Mar 23, 2018	20.92	20.95	20.90	20.92	85,352	-0.09(-0.45%)
Mar 22, 2018	21.05	21.07	20.95	21.01	114,168	+0.07(+0.34%)
Mar 21, 2018	20.93	20.97	20.80	20.94	100,046	-0.03(-0.15%)
Mar 20, 2018	20.96	21.00	20.96	20.97	126,776	-0.10(-0.48%)
Mar 19, 2018	21.06	21.12	21.06	21.07	71,673	-0.07(-0.33%)
Mar 16, 2018	21.06	21.14	21.05	21.14	151,825	+0.02(+0.11%)
Mar 15, 2018	21.14	21.16	21.10	21.12	208,893	-0.02(-0.07%)
Mar 14, 2018	21.01	21.14	21.01	21.14	59,207	+0.13(+0.63%)
Mar 13, 2018	21.03	21.05	20.96	21.00	615,119	-0.02(-0.07%)
Mar 12, 2018	21.01	21.03	20.96	21.02	93,001	+0.05(+0.22%)
Mar 09, 2018	21.01	21.01	20.94	20.97	230,974	-0.09(-0.45%)
Mar 08, 2018	21.03	21.12	21.03	21.07	119,903	+0.06(+0.30%)
Mar 07, 2018			20.98	21.00	163,374	-0.02(-0.07%)
Mar 06, 2018	21.11	21.12	21.00	21.02	133,478	+0.04(+0.19%)
Mar 05, 2018	21.03	21.06	20.92	20.98	166,041	+0.01(+0.04%)
Mar 02, 2018	20.98	21.01	20.90	20.97	465,339	-0.09(-0.41%)
Mar 01, 2018	21.03	21.08	20.97	21.06	407,138	-0.02(-0.09%)
Feb 28, 2018	21.12	21.15	21.07	21.08	214,123	+0.02(+0.07%)
Feb 27, 2018	21.17	21.19	20.98	21.06	264,442	-0.09(-0.41%)
Feb 26, 2018	21.27	21.27	21.12	21.15	721,144	+0.02(+0.07%)
Feb 23, 2018	21.08	21.13	21.04	21.13	95,416	+0.14(+0.67%)
Feb 22, 2018	20.98	21.08	20.96	20.99	216,130	+0.10(+0.49%)
Feb 21, 2018	21.15	21.16	20.89	20.89	833,194	-0.23(-1.11%)
Feb 20, 2018	21.15	21.18	21.09	21.12	821,146	-0.06(-0.29%)
Feb 16, 2018		21.19	21.19	21.19	0	+0.07(+0.33%)
Feb 15, 2018	21.15	21.19	21.10	21.12	455,609	+0.12(+0.59%)
Feb 14, 2018	21.04	21.05	20.94	20.99	851,469	-0.13(-0.63%)
Feb 13, 2018		21.13		21.12	140,849	-0.02(-0.11%)
Feb 12, 2018	21.23	21.23	21.13	21.15	185,757	+0.05(+0.22%)
Feb 09, 2018	21.17	21.18	21.08	21.10	458,399	-0.13(-0.62%)
Feb 08, 2018	21.31	21.37	21.22	21.23	149,977	-0.16(-0.77%)
Feb 07, 2018	21.59	21.59	21.36	21.40	205,632	-0.12(-0.54%)
Feb 06, 2018	21.51	21.58	21.45	21.51	192,481	-0.07(-0.32%)
Feb 05, 2018	21.50	21.65	21.43	21.58	2,202,198	-0.00(-0.00%)
Feb 02, 2018	21.71	21.71	21.57	21.58	188,906	-0.20(-0.93%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.